Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.55 | 19.89 | 19.20 | 19.65 | 17,231 | +0.27(+1.40%) |
Jun 28, 2018 | 19.55 | 20.14 | 19.35 | 19.38 | 24,475 | -0.07(-0.38%) |
Jun 27, 2018 | 20.14 | 20.31 | 17.97 | 19.45 | 35,208 | -0.79(-3.89%) |
Jun 26, 2018 | 20.24 | 20.68 | 19.70 | 20.24 | 63,151 | -0.05(-0.24%) |
Jun 25, 2018 | 20.39 | 20.39 | 19.89 | 20.29 | 51,045 | -0.15(-0.72%) |
Jun 22, 2018 | 20.24 | 20.88 | 19.11 | 20.44 | 912,441 | +0.39(+1.97%) |
Jun 21, 2018 | 20.44 | 20.48 | 19.35 | 20.04 | 49,246 | -0.34(-1.69%) |
Jun 20, 2018 | 20.78 | 20.93 | 20.04 | 20.39 | 37,162 | -0.25(-1.19%) |
Jun 19, 2018 | 19.75 | 21.03 | 19.75 | 20.63 | 72,790 | +0.30(+1.45%) |
Jun 18, 2018 | 19.99 | 20.73 | 19.70 | 20.34 | 76,235 | +0.30(+1.47%) |
Jun 15, 2018 | 20.19 | 19.84 | 20.04 | 78,952 | -0.10(-0.49%) | |
Jun 14, 2018 | 19.24 | 20.29 | 19.24 | 20.14 | 50,366 | +0.49(+2.51%) |
Jun 13, 2018 | 19.60 | 19.70 | 19.35 | 19.65 | 40,806 | +0.00(+0.00%) |
Jun 12, 2018 | 19.55 | 19.75 | 19.30 | 19.65 | 28,847 | +0.10(+0.50%) |
Jun 11, 2018 | 19.06 | 19.80 | 19.06 | 19.55 | 47,886 | +0.54(+2.85%) |
Jun 08, 2018 | 19.20 | 19.30 | 18.81 | 19.01 | 40,791 | -0.20(-1.03%) |
Jun 07, 2018 | 19.16 | 19.40 | 18.26 | 19.20 | 26,491 | +0.05(+0.26%) |
Jun 06, 2018 | 19.30 | 19.65 | 18.91 | 19.16 | 18,265 | -0.15(-0.77%) |
Jun 05, 2018 | 19.01 | 19.65 | 19.01 | 19.30 | 23,729 | +0.17(+0.90%) |
Jun 04, 2018 | 19.60 | 19.84 | 19.01 | 19.13 | 24,064 | -0.47(-2.39%) |
Jun 01, 2018 | 18.76 | 19.65 | 18.76 | 19.60 | 16,668 | +0.98(+5.29%) |
May 31, 2018 | 18.96 | 19.60 | 18.12 | 18.61 | 41,122 | +0.49(+2.72%) |
May 30, 2018 | 17.97 | 18.52 | 17.92 | 18.12 | 42,840 | +0.05(+0.27%) |
May 29, 2018 | 18.02 | 18.71 | 17.63 | 18.07 | 26,643 | +0.05(+0.27%) |
May 25, 2018 | 18.02 | 18.02 | 18.02 | 0 | -0.59(-3.17%) | |
May 24, 2018 | 18.16 | 18.81 | 18.16 | 18.61 | 12,445 | +0.05(+0.27%) |
May 23, 2018 | 18.98 | 19.01 | 18.52 | 18.56 | 16,041 | -0.39(-2.08%) |
May 22, 2018 | 18.86 | 19.01 | 18.86 | 18.96 | 8,009 | +0.10(+0.52%) |
May 21, 2018 | 18.86 | 19.15 | 18.71 | 18.86 | 7,681 | +0.20(+1.06%) |
May 18, 2018 | 17.83 | 18.71 | 17.78 | 18.66 | 16,431 | +0.98(+5.57%) |
May 17, 2018 | 18.15 | 18.15 | 17.63 | 17.68 | 15,297 | -0.39(-2.18%) |
May 16, 2018 | 18.22 | 18.52 | 18.07 | 18.07 | 8,820 | -0.10(-0.54%) |
May 15, 2018 | 18.22 | 18.47 | 17.48 | 18.17 | 5,886 | -0.25(-1.34%) |
May 14, 2018 | 18.47 | 18.66 | 17.73 | 18.42 | 9,485 | +0.00(+0.00%) |
May 11, 2018 | 18.07 | 18.71 | 18.07 | 18.42 | 9,640 | +0.20(+1.08%) |
May 10, 2018 | 18.47 | 18.91 | 17.63 | 18.22 | 10,854 | -0.20(-1.07%) |
May 09, 2018 | 18.07 | 18.47 | 17.83 | 18.42 | 30,683 | +0.34(+1.91%) |
May 08, 2018 | 18.02 | 18.24 | 17.73 | 18.07 | 22,139 | +0.00(+0.00%) |
May 07, 2018 | 18.17 | 18.17 | 17.97 | 18.07 | 11,372 | +0.05(+0.27%) |
May 04, 2018 | 18.22 | 18.22 | 17.76 | 18.02 | 31,758 | +0.04(+0.20%) |
May 03, 2018 | 17.97 | 19.01 | 17.97 | 17.99 | 53,562 | +1.10(+6.50%) |
May 02, 2018 | 16.69 | 17.09 | 16.50 | 16.89 | 14,996 | +0.25(+1.48%) |
May 01, 2018 | 16.84 | 16.84 | 16.59 | 16.64 | 3,596 | -0.34(-2.03%) |
Apr 30, 2018 | 16.99 | 16.99 | 16.64 | 16.99 | 8,938 | +0.10(+0.58%) |
Apr 27, 2018 | 16.64 | 16.89 | 16.64 | 16.89 | 3,685 | +0.10(+0.59%) |
Apr 26, 2018 | 16.79 | 16.94 | 16.79 | 16.79 | 2,101 | +0.39(+2.40%) |
Apr 25, 2018 | 16.74 | 16.94 | 16.40 | 16.40 | 3,112 | -0.39(-2.35%) |
Apr 24, 2018 | 16.57 | 16.89 | 16.54 | 16.79 | 3,631 | -0.15(-0.87%) |
Apr 23, 2018 | 16.84 | 16.94 | 16.59 | 16.94 | 8,603 | +0.00(+0.00%) |
Apr 20, 2018 | 16.84 | 16.94 | 16.69 | 16.94 | 6,303 | -0.10(-0.58%) |
Apr 19, 2018 | 17.04 | 17.09 | 16.84 | 17.04 | 7,356 | +0.20(+1.17%) |
Apr 18, 2018 | 16.55 | 16.99 | 16.55 | 16.84 | 18,890 | +0.30(+1.79%) |
Apr 17, 2018 | 16.52 | 16.64 | 16.30 | 16.55 | 11,914 | +0.20(+1.20%) |
Apr 16, 2018 | 16.35 | 16.74 | 16.30 | 16.35 | 5,701 | +0.10(+0.61%) |
Apr 13, 2018 | 16.10 | 16.25 | 15.98 | 16.25 | 5,628 | +0.15(+0.92%) |
Apr 12, 2018 | 15.61 | 16.15 | 14.77 | 16.10 | 26,049 | +0.69(+4.47%) |
Apr 11, 2018 | 16.05 | 16.50 | 15.36 | 15.41 | 19,246 | -0.59(-3.69%) |
Apr 10, 2018 | 15.07 | 16.20 | 15.02 | 16.00 | 50,397 | +2.12(+15.25%) |
Apr 09, 2018 | 13.79 | 14.03 | 13.79 | 13.89 | 2,673 | -0.20(-1.40%) |
Apr 06, 2018 | 14.08 | 14.08 | 13.98 | 14.08 | 4,870 | -0.25(-1.77%) |
Apr 05, 2018 | 13.94 | 14.38 | 13.64 | 14.34 | 7,472 | +0.89(+6.65%) |
Apr 04, 2018 | 13.94 | 13.94 | 13.42 | 13.44 | 4,534 | -0.54(-3.87%) |
Apr 03, 2018 | 14.23 | 14.23 | 13.89 | 13.98 | 3,872 | -0.10(-0.70%) |